金丹科技[300829]2022-02-21交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:12 |
38.5 |
9 |
9 |
集合竞价 |
09:24:33 |
38.45 |
46 |
46 |
集合竞价 |
09:24:42 |
38 |
47 |
47 |
集合竞价 |
09:25:03 |
37.97 |
47 |
94 |
买入 |
09:30:03 |
37.81 |
20 |
114 |
卖出 |
09:30:06 |
37.9 |
2 |
116 |
买入 |
09:30:09 |
37.93 |
5 |
121 |
买入 |
09:30:12 |
37.88 |
20 |
141 |
卖出 |
09:30:15 |
37.87 |
2 |
143 |
卖出 |
09:30:18 |
37.81 |
17 |
160 |
卖出 |
09:30:21 |
37.81 |
1 |
161 |
买入 |
09:30:24 |
37.74 |
3 |
164 |
卖出 |
09:30:27 |
37.73 |
2 |
166 |
卖出 |
09:30:33 |
37.73 |
2 |
168 |
买入 |
09:30:39 |
37.72 |
1 |
169 |
卖出 |
09:30:42 |
37.72 |
2 |
171 |
买入 |
09:30:45 |
37.67 |
2 |
173 |
卖出 |
09:30:48 |
37.71 |
27 |
200 |
买入 |
09:30:51 |
37.73 |
68 |
268 |
买入 |
09:30:54 |
37.73 |
3 |
271 |
买入 |
09:30:57 |
37.76 |
28 |
299 |
买入 |
09:31:00 |
37.76 |
1 |
300 |
卖出 |
09:31:06 |
37.88 |
6 |
306 |
买入 |
09:31:12 |
37.81 |
8 |
314 |
卖出 |
09:31:15 |
37.88 |
1 |
315 |
买入 |
09:31:21 |
37.88 |
2 |
317 |
买入 |
09:31:24 |
37.88 |
4 |
321 |
买入 |
09:31:30 |
37.88 |
1 |
322 |
卖出 |
09:31:33 |
37.9 |
11 |
333 |
买入 |
09:31:36 |
37.9 |
1 |
334 |
买入 |
09:31:42 |
37.9 |
3 |
337 |
买入 |
09:31:45 |
37.9 |
4 |
341 |
买入 |
09:31:48 |
37.88 |
2 |
343 |
卖出 |
09:31:51 |
37.94 |
56 |
399 |
买入 |
09:31:54 |
38 |
81 |
480 |
买入 |
09:31:57 |
38 |
3 |
483 |
卖出 |
09:32:00 |
38.01 |
1 |
484 |
卖出 |
09:32:03 |
38 |
3 |
487 |
卖出 |
09:32:06 |
38 |
2 |
489 |
卖出 |
09:32:09 |
37.99 |
5 |
494 |
卖出 |
09:32:12 |
38 |
4 |
498 |
买入 |
09:32:15 |
38 |
16 |
514 |
买入 |
09:32:18 |
38.01 |
12 |
526 |
买入 |
09:32:21 |
37.99 |
16 |
542 |
卖出 |
09:32:24 |
37.99 |
5 |
547 |
买入 |
09:32:27 |
37.99 |
1 |
548 |
买入 |
09:32:42 |
37.9 |
1 |
549 |
卖出 |
09:32:51 |
38.05 |
2 |
551 |
买入 |
09:32:54 |
37.9 |
8 |
559 |
卖出 |
09:33:03 |
38.07 |
20 |
579 |
买入 |
09:33:06 |
38.07 |
7 |
586 |
买入 |
09:33:15 |
38.06 |
1 |
587 |
买入 |
09:33:18 |
38.07 |
3 |
590 |
买入 |
09:33:21 |
38.07 |
3 |
593 |
买入 |
09:33:30 |
38.08 |
14 |
607 |
买入 |
09:33:39 |
38.1 |
1 |
608 |
买入 |
09:33:45 |
38.08 |
2 |
610 |
卖出 |
09:33:48 |
38.08 |
12 |
622 |
卖出 |
09:33:51 |
38.05 |
2 |
624 |
卖出 |
09:33:54 |
38.06 |
2 |
626 |
买入 |
09:34:00 |
38.06 |
5 |
631 |
买入 |
09:34:03 |
38.05 |
8 |
639 |
卖出 |
09:34:06 |
38.05 |
16 |
655 |
卖出 |
09:34:09 |
38.05 |
1 |
656 |
买入 |
09:34:12 |
38 |
4 |
660 |
卖出 |
09:34:18 |
38 |
3 |
663 |
卖出 |
09:34:21 |
38.04 |
136 |
799 |
买入 |
09:34:24 |
38.04 |
6 |
805 |
买入 |
09:34:27 |
38.05 |
11 |
816 |
买入 |
09:34:30 |
38 |
9 |
825 |
卖出 |
09:34:33 |
38.01 |
1 |
826 |
卖出 |
09:34:39 |
38 |
19 |
845 |
卖出 |
09:34:42 |
37.99 |
1 |
846 |
买入 |
09:34:45 |
37.99 |
4 |
850 |
买入 |
09:34:48 |
37.89 |
3 |
853 |
卖出 |
09:34:54 |
37.89 |
1 |
854 |
卖出 |
09:35:06 |
37.89 |
1 |
855 |
卖出 |
09:35:15 |
37.95 |
1 |
856 |
买入 |
09:35:27 |
37.94 |
6 |
862 |
卖出 |
09:35:36 |
37.94 |
1 |
863 |
卖出 |
09:35:42 |
37.96 |
4 |
867 |
买入 |
09:35:51 |
37.96 |
1 |
868 |
买入 |
09:35:54 |
37.96 |
2 |
870 |
买入 |
09:36:06 |
37.96 |
7 |
877 |
卖出 |
09:36:09 |
37.96 |
1 |
878 |
卖出 |
09:36:18 |
37.96 |
2 |
880 |
卖出 |
09:36:21 |
37.96 |
6 |
886 |
卖出 |
09:36:30 |
37.96 |
2 |
888 |
卖出 |
09:36:33 |
37.96 |
7 |
895 |
卖出 |
09:36:36 |
37.95 |
2 |
897 |
卖出 |
09:36:39 |
37.96 |
5 |
902 |
买入 |
09:36:42 |
37.9 |
1 |
903 |
卖出 |
09:37:00 |
37.9 |
4 |
907 |
卖出 |
09:37:06 |
37.9 |
5 |
912 |
买入 |
09:37:09 |
37.9 |
27 |
939 |
买入 |
09:37:12 |
37.9 |
7 |
946 |
买入 |
09:37:15 |
37.98 |
8 |
954 |
买入 |
09:37:18 |
37.98 |
2 |
956 |
买入 |
09:37:24 |
37.89 |
2 |
958 |
卖出 |
09:37:39 |
37.98 |
2 |
960 |
买入 |
09:37:45 |
37.98 |
4 |
964 |
买入 |
09:37:48 |
37.98 |
5 |
969 |
卖出 |
09:38:06 |
37.98 |
19 |
988 |
卖出 |
09:38:12 |
37.9 |
1 |
989 |
卖出 |
09:38:15 |
37.98 |
1 |
990 |
买入 |
09:38:18 |
37.9 |
3 |
993 |
卖出 |
09:38:24 |
37.91 |
1 |
994 |
卖出 |
09:38:27 |
37.91 |
4 |
998 |
卖出 |
09:38:30 |
37.98 |
1 |
999 |
买入 |
09:38:42 |
37.91 |
1 |
1000 |
卖出 |
09:38:45 |
37.97 |
1 |
1001 |
买入 |
09:38:54 |
37.91 |
3 |
1004 |
卖出 |
09:39:03 |
37.97 |
2 |
1006 |
买入 |
09:39:21 |
37.91 |
11 |
1017 |
卖出 |
09:39:30 |
37.9 |
5 |
1022 |
卖出 |
09:39:33 |
37.9 |
16 |
1038 |
卖出 |
09:39:39 |
37.9 |
1 |
1039 |
卖出 |
09:39:42 |
37.9 |
8 |
1047 |
卖出 |
09:39:48 |
37.9 |
3 |
1050 |
卖出 |
09:39:51 |
37.9 |
7 |
1057 |
卖出 |
09:39:54 |
37.9 |
10 |
1067 |
卖出 |
09:39:57 |
37.89 |
8 |
1075 |
卖出 |
09:40:00 |
37.88 |
2 |
1077 |
卖出 |
09:40:09 |
37.86 |
1 |
1078 |
卖出 |
09:40:15 |
37.86 |
4 |
1082 |
卖出 |
09:40:30 |
37.85 |
10 |
1092 |
卖出 |
09:40:45 |
37.82 |
5 |
1097 |
卖出 |
09:40:48 |
37.82 |
3 |
1100 |
买入 |
09:40:51 |
37.8 |
53 |
1153 |
卖出 |
09:40:54 |
37.81 |
10 |
1163 |
买入 |
09:41:00 |
37.78 |
1 |
1164 |
卖出 |
09:41:03 |
37.78 |
1 |
1165 |
卖出 |
09:41:09 |
37.78 |
2 |
1167 |
买入 |
09:41:15 |
37.78 |
5 |
1172 |
买入 |
09:41:21 |
37.8 |
5 |
1177 |
买入 |
09:41:24 |
37.8 |
5 |
1182 |
卖出 |
09:41:54 |
37.81 |
4 |
1186 |
卖出 |
09:42:03 |
37.8 |
2 |
1188 |
卖出 |
09:42:18 |
37.8 |
6 |
1194 |
卖出 |
09:42:27 |
37.8 |
8 |
1202 |
卖出 |
09:42:30 |
37.81 |
7 |
1209 |
买入 |
09:42:33 |
37.8 |
2 |
1211 |
卖出 |
09:42:45 |
37.78 |
7 |
1218 |
卖出 |
09:42:48 |
37.78 |
3 |
1221 |
买入 |
09:42:54 |
37.77 |
16 |
1237 |
卖出 |
09:42:57 |
37.77 |
1 |
1238 |
卖出 |
09:43:09 |
37.77 |
8 |
1246 |
卖出 |
09:43:21 |
37.76 |
1 |
1247 |
卖出 |
09:43:24 |
37.74 |
1 |
1248 |
卖出 |
09:43:39 |
37.76 |
2 |
1250 |
买入 |
09:43:42 |
37.74 |
1 |
1251 |
卖出 |
09:43:57 |
37.75 |
6 |
1257 |
买入 |
09:44:00 |
37.74 |
3 |
1260 |
卖出 |
09:44:06 |
37.74 |
1 |
1261 |
买入 |
09:44:15 |
37.72 |
2 |
1263 |
卖出 |
09:44:18 |
37.74 |
1 |
1264 |
买入 |
09:44:24 |
37.74 |
8 |
1272 |
买入 |
09:44:27 |
37.77 |
55 |
1327 |
买入 |
09:44:30 |
37.81 |
26 |
1353 |
买入 |
09:44:33 |
37.78 |
10 |
1363 |
卖出 |
09:44:45 |
37.85 |
5 |
1368 |
买入 |
09:44:54 |
37.83 |
1 |
1369 |
买入 |
09:44:57 |
37.83 |
1 |
1370 |
卖出 |
09:45:06 |
37.84 |
3 |
1373 |
买入 |
09:45:21 |
37.85 |
17 |
1390 |
买入 |
09:45:27 |
37.9 |
2 |
1392 |
买入 |
09:45:30 |
37.9 |
1 |
1393 |
买入 |
09:45:54 |
37.89 |
1 |
1394 |
买入 |
09:45:57 |
37.9 |
3 |
1397 |
买入 |
09:46:00 |
37.89 |
4 |
1401 |
卖出 |
09:46:06 |
37.9 |
1 |
1402 |
卖出 |
09:46:09 |
37.96 |
1 |
1403 |
买入 |
09:46:12 |
37.9 |
1 |
1404 |
卖出 |
09:46:18 |
37.9 |
1 |
1405 |
买入 |
09:46:24 |
37.9 |
1 |
1406 |
卖出 |
09:46:27 |
37.95 |
1 |
1407 |
买入 |
09:46:39 |
37.96 |
1 |
1408 |
买入 |
09:47:00 |
37.9 |
1 |
1409 |
卖出 |
09:47:09 |
37.85 |
2 |
1411 |
卖出 |
09:47:30 |
37.9 |
1 |
1412 |
买入 |
09:47:51 |
37.86 |
4 |
1416 |
卖出 |
09:47:57 |
37.85 |
29 |
1445 |
卖出 |
09:48:00 |
37.85 |
3 |
1448 |
卖出 |
09:48:03 |
37.9 |
1 |
1449 |
买入 |
09:48:06 |
37.9 |
6 |
1455 |
买入 |
09:48:15 |
37.91 |
2 |
1457 |
买入 |
09:48:18 |
37.91 |
2 |
1459 |
卖出 |
09:48:21 |
37.94 |
1 |
1460 |
买入 |
09:48:27 |
37.94 |
14 |
1474 |
买入 |
09:48:30 |
37.94 |
5 |
1479 |
买入 |
09:48:39 |
37.94 |
3 |
1482 |
卖出 |
09:48:42 |
37.94 |
4 |
1486 |
卖出 |
09:48:48 |
37.95 |
1 |
1487 |
买入 |
09:48:54 |
37.95 |
1 |
1488 |
买入 |
09:48:57 |
37.94 |
2 |
1490 |
卖出 |
09:49:00 |
37.95 |
1 |
1491 |
买入 |
09:49:03 |
37.95 |
1 |
1492 |
买入 |
09:49:06 |
37.95 |
2 |
1494 |
买入 |
09:49:09 |
37.95 |
1 |
1495 |
买入 |
09:49:12 |
37.95 |
1 |
1496 |
买入 |
09:49:15 |
37.95 |
1 |
1497 |
买入 |
09:49:24 |
37.95 |
2 |
1499 |
买入 |
09:49:27 |
37.94 |
3 |
1502 |
卖出 |
09:49:30 |
37.94 |
3 |
1505 |
买入 |
09:49:45 |
37.95 |
18 |
1523 |
买入 |
09:49:48 |
37.95 |
3 |
1526 |
买入 |
09:50:00 |
37.95 |
2 |
1528 |
买入 |
09:50:09 |
37.95 |
27 |
1555 |
买入 |
09:50:12 |
37.95 |
14 |
1569 |
买入 |
09:50:15 |
37.96 |
2 |
1571 |
买入 |
09:50:18 |
37.95 |
1 |
1572 |
卖出 |
09:50:21 |
38 |
7 |
1579 |
买入 |
09:50:33 |
38 |
1 |
1580 |
买入 |
09:51:03 |
38 |
10 |
1590 |
买入 |
09:51:06 |
37.99 |
1 |
1591 |
卖出 |
09:51:48 |
37.94 |
36 |
1627 |
卖出 |
09:51:51 |
37.96 |
11 |
1638 |
买入 |
09:51:57 |
37.92 |
1 |
1639 |
卖出 |
09:52:18 |
37.91 |
4 |
1643 |
卖出 |
09:52:57 |
37.91 |
1 |
1644 |
卖出 |
09:53:03 |
37.91 |
4 |
1648 |
卖出 |
09:53:09 |
37.9 |
1 |
1649 |
卖出 |
09:53:15 |
37.9 |
5 |
1654 |
卖出 |
09:53:21 |
37.85 |
9 |
1663 |
卖出 |
09:53:27 |
37.86 |
2 |
1665 |
卖出 |
09:53:57 |
37.9 |
9 |
1674 |
买入 |
09:54:00 |
37.86 |
23 |
1697 |
卖出 |
09:54:18 |
37.86 |
25 |
1722 |
买入 |
09:54:21 |
37.86 |
7 |
1729 |
买入 |
09:54:27 |
37.86 |
2 |
1731 |
卖出 |
09:54:30 |
37.9 |
2 |
1733 |
买入 |
09:54:36 |
37.88 |
1 |
1734 |
买入 |
09:55:18 |
37.87 |
2 |
1736 |
买入 |
09:55:21 |
37.87 |
10 |
1746 |
买入 |
09:55:33 |
37.87 |
8 |
1754 |
买入 |
09:55:36 |
37.86 |
5 |
1759 |
卖出 |
09:55:42 |
37.89 |
1 |
1760 |
买入 |
09:56:15 |
37.86 |
1 |
1761 |
卖出 |
09:56:18 |
37.87 |
5 |
1766 |
买入 |
09:56:27 |
37.85 |
18 |
1784 |
卖出 |
09:56:36 |
37.86 |
1 |
1785 |
买入 |
09:56:39 |
37.85 |
131 |
1916 |
卖出 |
09:56:45 |
37.82 |
1 |
1917 |
卖出 |
09:56:48 |
37.82 |
1 |
1918 |
卖出 |
09:56:51 |
37.82 |
4 |
1922 |
卖出 |
09:56:54 |
37.82 |
1 |
1923 |
卖出 |
09:56:57 |
37.82 |
7 |
1930 |
卖出 |
09:57:00 |
37.81 |
1 |
1931 |
卖出 |
09:57:09 |
37.8 |
2 |
1933 |
卖出 |
09:57:18 |
37.8 |
9 |
1942 |
卖出 |
09:57:21 |
37.82 |
3 |
1945 |
买入 |
09:57:36 |
37.81 |
1 |
1946 |
卖出 |
09:57:42 |
37.81 |
3 |
1949 |
卖出 |
09:57:48 |
37.81 |
6 |
1955 |
卖出 |
09:57:54 |
37.81 |
1 |
1956 |
卖出 |
09:58:00 |
37.81 |
4 |
1960 |
卖出 |
09:58:03 |
37.81 |
1 |
1961 |
卖出 |
09:58:06 |
37.81 |
2 |
1963 |
卖出 |
09:58:15 |
37.81 |
2 |
1965 |
卖出 |
09:58:18 |
37.81 |
1 |
1966 |
卖出 |
09:58:24 |
37.81 |
1 |
1967 |
卖出 |
09:58:27 |
37.82 |
9 |
1976 |
买入 |
09:58:30 |
37.81 |
1 |
1977 |
卖出 |
09:58:33 |
37.81 |
1 |
1978 |
卖出 |
09:58:42 |
37.82 |
4 |
1982 |
买入 |
09:58:48 |
37.82 |
1 |
1983 |
卖出 |
09:59:03 |
37.83 |
7 |
1990 |
买入 |
09:59:09 |
37.82 |
1 |
1991 |
卖出 |
09:59:12 |
37.82 |
2 |
1993 |
卖出 |
09:59:15 |
37.83 |
3 |
1996 |
买入 |
09:59:18 |
37.83 |
1 |
1997 |
卖出 |
09:59:54 |
37.84 |
1 |
1998 |
卖出 |
10:00:00 |
37.84 |
2 |
2000 |
卖出 |
10:00:06 |
37.82 |
10 |
2010 |
卖出 |
10:00:51 |
37.81 |
1 |
2011 |
卖出 |
10:01:00 |
37.82 |
2 |
2013 |
卖出 |
10:01:12 |
37.84 |
2 |
2015 |
买入 |
10:01:24 |
37.84 |
4 |
2019 |
买入 |
10:01:51 |
37.81 |
12 |
2031 |
卖出 |
10:01:54 |
37.81 |
6 |
2037 |
卖出 |
10:01:57 |
37.82 |
4 |
2041 |
买入 |
10:02:12 |
37.82 |
2 |
2043 |
买入 |
10:02:15 |
37.81 |
3 |
2046 |
卖出 |
10:02:18 |
37.82 |
3 |
2049 |
买入 |
10:02:21 |
37.82 |
2 |
2051 |
卖出 |
10:02:24 |
37.82 |
5 |
2056 |
卖出 |
10:02:36 |
37.82 |
4 |
2060 |
买入 |
10:02:42 |
37.82 |
4 |
2064 |
买入 |
10:02:51 |
37.8 |
1 |
2065 |
卖出 |
10:03:09 |
37.84 |
9 |
2074 |
买入 |
10:03:12 |
37.82 |
1 |
2075 |
卖出 |
10:03:18 |
37.82 |
1 |
2076 |
买入 |
10:03:33 |
37.81 |
1 |
2077 |
买入 |
10:03:39 |
37.82 |
1 |
2078 |
买入 |
10:03:54 |
37.81 |
1 |
2079 |
买入 |
10:03:57 |
37.82 |
2 |
2081 |
买入 |
10:04:06 |
37.82 |
2 |
2083 |
买入 |
10:04:18 |
37.82 |
9 |
2092 |
买入 |
10:04:36 |
37.82 |
1 |
2093 |
买入 |
10:04:48 |
37.8 |
2 |
2095 |
卖出 |